Aevo
AEVO
Rank #679
$0.0453
Updated 25 days ago
Market Cap
$41.46M
24h Volume
$28.19M
Avg Volume (90d)
$31.50M
24h High/Low
$0.0469
$0.0417
$0.0417
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Pantera Capital Portfolio
Decentralized Finance (DeFi)
Derivatives
Perpetuals
Binance Launchpool
DragonFly Capital Portfolio
Layer 2 (L2)
Chains
Ethereum
0xb528edbef013aff...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0453 | $0.0469 | $0.0417 | $0.0453 | $28.19M | $41.46M |
| Dec 2, 2025 | $0.0420 | $0.0459 | $0.0411 | $0.0459 | $19.04M | $39.47M |
| Dec 1, 2025 | $0.0460 | $0.0460 | $0.0410 | $0.0420 | $31.28M | $38.43M |
| Nov 30, 2025 | $0.0458 | $0.0464 | $0.0449 | $0.0462 | $15.49M | $41.69M |
| Nov 29, 2025 | $0.0479 | $0.0482 | $0.0455 | $0.0457 | $8.95M | $43.20M |
| Nov 28, 2025 | $0.0492 | $0.0492 | $0.0475 | $0.0481 | $9.32M | $44.32M |
| Nov 27, 2025 | $0.0488 | $0.0501 | $0.0482 | $0.0493 | $10.51M | $44.83M |
| Nov 26, 2025 | $0.0490 | $0.0490 | $0.0466 | $0.0487 | $10.46M | $43.97M |
| Nov 25, 2025 | $0.0490 | $0.0491 | $0.0469 | $0.0489 | $12.20M | $44.13M |
| Nov 24, 2025 | $0.0470 | $0.0500 | $0.0468 | $0.0494 | $13.68M | $44.02M |
| Nov 23, 2025 | $0.0483 | $0.0491 | $0.0474 | $0.0477 | $11.86M | $44.14M |
| Nov 22, 2025 | $0.0500 | $0.0510 | $0.0477 | $0.0486 | $24.05M | $44.62M |
| Nov 21, 2025 | $0.0560 | $0.0572 | $0.0485 | $0.0485 | $54.21M | $48.09M |
| Nov 20, 2025 | $0.0523 | $0.0601 | $0.0523 | $0.0564 | $35.77M | $50.19M |
| Nov 19, 2025 | $0.0527 | $0.0528 | $0.0498 | $0.0519 | $10.27M | $47.40M |
| Nov 18, 2025 | $0.0510 | $0.0534 | $0.0510 | $0.0529 | $13.69M | $47.76M |
| Nov 17, 2025 | $0.0520 | $0.0539 | $0.0507 | $0.0511 | $12.46M | $48.10M |
| Nov 16, 2025 | $0.0548 | $0.0551 | $0.0509 | $0.0515 | $7.73M | $48.85M |
| Nov 15, 2025 | $0.0541 | $0.0560 | $0.0540 | $0.0546 | $11.33M | $50.38M |
| Nov 14, 2025 | $0.0563 | $0.0567 | $0.0539 | $0.0549 | $18.19M | $50.67M |
| Nov 13, 2025 | $0.0573 | $0.0599 | $0.0545 | $0.0557 | $15.81M | $52.97M |
| Nov 12, 2025 | $0.0586 | $0.0613 | $0.0568 | $0.0579 | $21.95M | $54.06M |
| Nov 11, 2025 | $0.0625 | $0.0642 | $0.0597 | $0.0625 | $24.37M | $57.49M |
| Nov 10, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $17.15M | $55.72M |
| Nov 9, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $15.16M | $54.84M |
| Nov 8, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $28.96M | $55.57M |
| Nov 7, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $13.68M | $47.96M |
| Nov 6, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $16.25M | $48.77M |
| Nov 5, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $28.35M | $46.96M |
| Nov 4, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $27.44M | $47.26M |
| Nov 3, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $14.31M | $54.21M |
| Nov 2, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $12.94M | $53.85M |
| Nov 1, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $16.61M | $52.23M |
| Oct 31, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $19.72M | $52.37M |
| Oct 30, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $17.76M | $57.83M |
| Oct 29, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $16.32M | $58.68M |
| Oct 28, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $14.14M | $58.85M |
| Oct 27, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $11.04M | $62.26M |
| Oct 26, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $15.35M | $60.18M |
| Oct 25, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $20.86M | $61.35M |
| Oct 24, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $10.95M | $57.25M |
| Oct 23, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $21.67M | $56.29M |
| Oct 22, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $18.44M | $58.39M |
| Oct 21, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $16.45M | $60.94M |
| Oct 20, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $14.74M | $60.18M |
| Oct 19, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $12.96M | $58.53M |
| Oct 18, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $21.82M | $57.69M |
| Oct 17, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $27.21M | $59.69M |
| Oct 16, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $24.26M | $61.50M |
| Oct 15, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $29.12M | $65.14M |
| Oct 14, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $33.47M | $68.66M |
| Oct 13, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $30.92M | $64.42M |
| Oct 12, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $36.01M | $57.14M |
| Oct 11, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $62.54M | $60.82M |
| Oct 10, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $25.84M | $89.37M |
| Oct 9, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $24.21M | $94.46M |
| Oct 8, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $35.57M | $93.33M |
| Oct 7, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $31.24M | $99.86M |
| Oct 6, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $32.37M | $96.75M |
| Oct 5, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $36.36M | $99.76M |
| Oct 4, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $67.35M | $108.00M |
| Oct 3, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $57.89M | $104.85M |
| Oct 2, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $84.50M | $106.30M |
| Oct 1, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $116.22M | $101.80M |
| Sep 30, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $153.81M | $100.20M |
| Sep 29, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $326.49M | $110.61M |